Option Chain (Equity Derivatives)

Underlying Index: NIFTY 18496.60  As on Dec 09, 2022 15:30:09 IST
View Options Contracts for: OR
Filter by: Expiry Date
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
Graph - - - - - - 300 3,824.65 4,006.40 1,000 14650.00 14,350 0.25 0.35 4,550 -0.35 0.25 57.74 3,109 102,100 117,400 Graph
Graph - - - - - - 1,800 3,763.45 3,976.10 3,600 14700.00 13,750 0.25 0.35 5,750 -0.40 0.25 56.96 1,075 35,650 53,500 Graph
Graph - - - - - - 1,800 3,713.60 3,920.70 1,000 14750.00 4,700 0.25 0.35 300 -0.45 0.25 56.18 626 14,350 19,800 Graph
Graph - - - - - - 1,800 3,666.05 3,865.65 1,000 14800.00 3,200 0.25 0.35 4,550 -0.30 0.30 56.22 370 8,950 11,850 Graph
Graph - - - - - - 1,800 3,614.45 3,863.70 1,000 14850.00 5,350 0.20 0.40 1,500 -1.35 0.20 53.68 546 18,500 21,700 Graph
Graph - - - - - - 3,500 3,300.95 3,909.65 1,000 14900.00 1,600 0.25 0.30 350 -0.55 0.30 54.65 425 10,150 18,350 Graph
Graph - - - - - - 1,750 3,352.30 3,808.50 1,750 14950.00 1,250 0.30 0.40 3,300 -1.05 0.40 55.18 291 3,900 8,200 Graph
Graph - - - - - - 1,800 3,465.25 3,543.35 1,800 15000.00 42,750 0.30 0.35 13,100 -0.30 0.35 53.77 15,363 148,350 648,950 Graph
Graph - - - - - - 1,800 3,414.65 3,620.40 1,000 15050.00 1,300 0.30 0.40 1,900 -0.90 0.30 52.32 264 3,600 6,450 Graph
Graph - - - - - - 1,800 3,365.60 3,442.60 1,800 15100.00 3,700 0.30 0.40 1,000 -1.30 0.40 52.80 254 8,250 11,100 Graph
Graph - - - - - - 1,800 3,315.75 3,558.20 1,000 15150.00 1,500 0.30 0.35 300 -0.90 0.30 50.77 133 2,150 5,350 Graph
Graph - - - - - - 1,800 3,265.95 3,343.80 1,800 15200.00 5,050 0.30 0.40 1,350 -0.45 0.30 50.00 241 6,500 10,200 Graph
Graph - - - - - - 1,800 3,217.20 3,420.40 1,000 15250.00 2,150 0.30 0.40 2,100 -1.45 0.30 49.23 99 2,550 5,400 Graph
Graph - - - - - - 1,800 3,167.45 3,358.45 1,500 15300.00 6,600 0.30 0.35 650 -0.30 0.30 48.47 304 9,050 12,650 Graph
Graph - - - - - - 1,800 3,114.50 3,306.40 1,500 15350.00 2,550 0.30 0.45 1,850 -1.40 0.30 47.70 226 1,300 4,100 Graph
Graph - - - - - - 1,800 3,066.20 3,143.40 1,800 15400.00 500 0.35 0.40 150 -78.20 0.30 46.94 268 8,400 8,400 Graph
Graph - - - - - - 1,800 3,016.90 3,119.60 1,500 15450.00 2,950 0.30 0.40 1,550 -1.35 0.45 47.81 166 4,900 5,850 Graph
Graph - - - - - - 150 2,964.40 3,055.50 1,500 15500.00 72,700 0.30 0.35 1,300 -0.30 0.35 46.01 4,691 119,000 197,450 Graph
Graph - - - - - - 1,800 2,918.10 3,150.95 1,500 15550.00 4,550 0.30 0.40 1,750 -0.50 0.30 44.66 539 2,000 5,000 Graph
Graph - - - - - - 1,800 2,865.00 3,086.30 2,500 15600.00 3,300 0.30 0.40 3,150 -0.55 0.40 44.99 145 1,800 8,600 Graph
Graph - - - - - - 1,800 2,814.40 2,891.55 1,800 15650.00 1,450 0.30 0.40 1,500 -112.55 0.30 43.15 189 3,200 3,200 Graph
Graph - - - - - - 3,550 2,593.25 2,843.75 1,800 15700.00 1,650 0.35 0.40 1,650 -0.55 0.40 43.45 207 5,450 8,950 Graph
Graph - - - - - - 1,800 2,714.50 2,792.30 1,800 15750.00 350 0.30 0.40 350 -1.40 0.40 42.69 177 1,750 2,800 Graph
Graph - - - - - - 1,800 2,666.10 2,742.10 1,800 15800.00 2,800 0.30 0.40 1,900 -0.55 0.30 40.89 408 3,100 11,450 Graph
Graph 50 - - - 3,021.00 - 500 2,629.00 2,718.25 1,500 15850.00 50 0.30 0.40 300 -147.40 0.40 41.15 161 1,950 1,950 Graph
Graph - - - - - - 1,800 2,566.50 2,642.10 1,800 15900.00 1,450 0.30 0.45 150 -0.35 0.35 39.92 143 -100 3,250 Graph
Graph - - - - - - 1,800 2,517.85 2,592.00 1,800 15950.00 400 0.20 0.40 250 -167.80 0.30 38.65 163 1,850 1,850 Graph
Graph 600 - - - 2,618.60 - 100 2,471.25 2,526.15 100 16000.00 267,300 0.30 0.35 1,700 -0.45 0.30 37.91 32,200 407,000 719,200 Graph
Graph - - - - - - 1,800 2,417.50 2,595.55 1,500 16050.00 600 0.20 0.35 400 -190.05 0.30 37.16 224 3,900 3,900 Graph
Graph - - - - - - 1,800 2,368.70 2,466.00 1,500 16100.00 6,950 0.30 0.50 700 -0.55 0.30 36.42 461 4,550 10,000 Graph
Graph - - - - - - 1,800 2,318.95 2,405.05 1,500 16150.00 800 0.30 0.80 1,500 -215.00 0.30 35.68 161 3,550 3,550 Graph
Graph 450 400 13 - 2,319.55 159.55 500 2,281.70 2,368.05 1,500 16200.00 4,500 0.35 0.50 600 -0.95 0.50 36.58 436 8,650 11,750 Graph
Graph - - - - - - 1,800 2,216.40 2,397.20 1,000 16250.00 2,300 0.30 0.45 450 -0.55 0.30 34.20 211 2,450 6,150 Graph
Graph - - - - - - 1,800 2,168.35 2,272.40 1,500 16300.00 17,450 0.30 0.45 750 -0.65 0.30 33.47 817 7,900 15,300 Graph
Graph - - - - - - 1,800 2,116.50 2,213.40 1,500 16350.00 4,800 0.35 0.40 350 -0.55 0.40 33.58 70 - 4,300 Graph
Graph - - - - - - 1,800 2,069.35 2,264.25 2,500 16400.00 12,600 0.35 0.50 350 -0.60 0.45 33.18 368 1,700 5,700 Graph
Graph - - - - - - 1,800 2,017.15 2,119.30 1,500 16450.00 2,400 0.40 0.50 1,600 -0.70 0.50 32.75 161 250 3,350 Graph
Graph 3,050 - - - 2,130.00 - 150 1,982.25 2,043.20 150 16500.00 63,450 0.45 0.50 15,600 -0.50 0.45 31.67 19,946 384,000 561,300 Graph
Graph - - - - - - 1,800 1,919.90 2,090.45 1,500 16550.00 16,200 0.35 0.55 600 -333.85 0.55 31.51 218 2,750 2,750 Graph
Graph - - - - - - 1,500 1,826.75 1,984.85 1,500 16600.00 5,950 0.55 0.60 300 -0.30 0.60 31.01 770 7,950 17,100 Graph
Graph - - - - - - 1,800 1,818.95 1,918.45 1,500 16650.00 600 0.50 0.65 300 -369.80 0.55 29.98 407 3,200 3,200 Graph
Graph 1,050 - 2 - 1,803.30 -121.70 450 1,766.30 1,871.55 1,500 16700.00 1,800 0.35 0.60 1,050 -0.50 0.55 29.22 813 -150 11,200 Graph
Graph 600 - - - 1,900.90 -0.40 1,650 1,739.15 1,820.45 1,500 16750.00 1,000 0.55 0.70 700 -0.75 0.75 29.35 578 5,200 6,800 Graph
Graph 2,600 - 2 - 1,690.35 -144.65 1,000 1,670.20 1,763.40 1,500 16800.00 28,800 0.60 0.70 500 -0.45 0.65 28.15 786 9,100 17,750 Graph
Graph 100 100 2 - 1,649.50 849.70 200 1,635.70 1,692.05 200 16850.00 4,200 0.50 0.90 350 -2.30 0.65 27.38 209 1,450 2,500 Graph
Graph 300 300 6 - 1,562.65 790.85 250 1,578.05 1,642.15 250 16900.00 3,500 0.65 0.85 1,950 -0.50 0.65 26.61 1,386 9,200 16,900 Graph
Graph 200 200 4 - 1,552.55 808.15 1,800 1,514.35 1,599.85 1,500 16950.00 9,100 0.60 1.25 500 -1.15 0.65 25.83 276 3,450 8,200 Graph
Graph 17,600 1,200 45 29.25 1,527.00 -119.00 350 1,489.50 1,506.45 250 17000.00 69,350 0.85 0.90 750 -0.40 0.90 25.94 50,089 163,550 1,544,250 Graph
Graph 100 100 2 - 1,464.50 772.95 150 1,427.00 1,486.35 150 17050.00 10,950 0.85 0.95 3,200 -0.45 0.90 25.14 1,739 5,000 10,400 Graph
Graph 1,250 - 22 - 1,415.00 -120.00 250 1,396.20 1,407.65 50 17100.00 41,700 0.90 1.05 200 -0.35 1.05 24.77 8,338 22,600 105,400 Graph
Graph 50 50 1 - 1,348.40 707.20 150 1,348.90 1,367.10 150 17150.00 8,400 0.95 2.75 100 -0.65 0.95 23.70 3,197 6,200 13,200 Graph
Graph 3,100 - 16 - 1,308.65 -133.35 100 1,298.55 1,315.10 400 17200.00 50 0.95 1.20 50 -0.50 0.95 22.90 26,666 224,150 782,950 Graph
Graph 200 100 2 - 1,268.55 -81.45 700 1,246.20 1,267.00 50 17250.00 4,200 1.05 1.15 200 -0.65 1.05 22.35 5,234 28,550 37,900 Graph
Graph 2,400 - 7 - 1,209.05 -131.95 400 1,198.45 1,215.45 1,650 17300.00 1,950 1.05 1.20 7,250 -0.45 1.20 21.88 51,205 220,450 459,900 Graph
Graph 50 - - - 1,270.00 - 100 1,148.70 1,166.30 150 17350.00 35,250 1.10 1.75 100 -0.55 1.15 20.96 4,943 16,950 22,800 Graph
Graph 4,050 150 31 - 1,113.00 -137.05 1,900 1,096.05 1,114.50 250 17400.00 13,100 1.10 1.30 4,300 -0.65 1.15 20.14 71,151 99,350 702,000 Graph
Graph 700 450 9 - 1,049.70 -145.30 150 1,033.70 1,080.55 150 17450.00 950 1.20 2.00 2,250 -0.60 1.20 19.43 7,158 32,100 45,200 Graph
Graph 33,300 450 82 - 1,005.00 -139.75 100 1,001.40 1,005.00 50 17500.00 70,800 1.30 1.35 59,700 -0.70 1.35 18.88 220,644 739,850 2,410,500 Graph
Graph 1,900 350 32 - 966.25 -126.30 150 932.45 992.35 150 17550.00 18,600 1.15 1.70 1,100 -0.35 1.70 18.59 14,475 59,350 84,300 Graph
Graph 7,500 450 43 - 915.85 -124.30 150 876.90 910.75 150 17600.00 3,450 1.60 1.80 1,700 -0.60 1.60 17.60 117,707 440,150 852,850 Graph
Graph 550 350 42 19.33 879.85 -133.05 150 824.25 886.25 150 17650.00 1,800 1.30 1.55 1,800 -1.05 1.40 16.45 22,466 59,350 98,150 Graph
Graph 5,250 3,350 87 - 809.75 -137.05 150 791.05 808.50 50 17700.00 100 1.50 1.75 750 -0.85 1.75 16.09 222,966 458,650 1,724,200 Graph
Graph 3,850 550 62 - 759.30 -141.70 150 746.40 762.60 150 17750.00 1,050 1.75 1.95 750 -1.00 1.95 15.45 40,998 103,650 243,550 Graph
Graph 9,450 750 250 - 707.70 -151.05 450 692.00 743.30 450 17800.00 400 1.85 1.95 1,250 -1.25 1.85 14.47 310,292 1,086,300 2,546,250 Graph
Graph 900 800 23 17.33 683.75 -91.25 50 626.85 682.50 450 17850.00 1,550 2.20 2.65 1,800 -1.35 2.20 13.94 83,714 214,700 389,950 Graph
Graph 13,050 2,300 163 - 610.85 -141.75 450 588.75 639.25 450 17900.00 2,300 2.75 3.00 450 -1.25 2.80 13.54 426,708 -356,150 1,762,300 Graph
Graph 3,600 500 71 - 560.70 -143.90 150 543.55 562.70 450 17950.00 3,200 3.55 3.95 850 -0.55 3.95 13.36 167,752 175,100 567,350 Graph
Graph 142,800 52,300 11,800 - 510.40 -147.25 400 508.35 512.80 100 18000.00 1,200 5.05 5.15 200 -0.25 5.05 12.95 832,953 1,347,150 4,315,550 Graph
Graph 4,500 3,150 160 - 463.80 -145.10 300 434.85 497.30 300 18050.00 100 6.00 6.60 700 0.40 6.20 12.43 337,008 883,700 1,393,950 Graph
Graph 37,600 24,350 3,233 - 413.05 -147.00 50 412.65 416.30 100 18100.00 50 8.15 8.55 100 1.25 8.10 12.05 690,328 1,695,250 3,040,550 Graph
Graph 12,800 10,550 1,038 - 364.80 -143.45 450 332.95 388.95 300 18150.00 50 10.30 11.40 350 2.15 10.30 11.58 426,594 1,067,600 1,620,150 Graph
Graph 99,650 53,250 18,874 - 321.70 -141.10 100 318.10 323.55 50 18200.00 400 15.50 16.00 8,650 5.05 15.50 11.63 965,995 2,102,450 3,783,600 Graph
Graph 48,650 40,200 8,147 6.03 277.95 -137.55 200 273.95 282.50 300 18250.00 150 21.00 21.90 200 8.10 21.35 11.45 506,612 741,600 1,583,350 Graph
Graph 813,300 723,750 112,092 7.96 237.00 -133.50 100 232.55 237.00 50 18300.00 4,450 29.00 30.00 12,100 12.60 29.90 11.40 1,172,948 1,462,150 3,224,950 Graph
Graph 107,300 95,850 46,921 8.56 198.00 -126.95 200 192.25 197.90 100 18350.00 50 39.30 40.80 500 17.45 40.00 11.22 745,986 569,350 1,280,550 Graph
Graph 1,073,150 856,150 450,219 8.63 160.00 -121.85 50 158.05 160.00 2,000 18400.00 50 54.00 54.90 100 24.45 54.00 11.19 1,909,798 1,701,050 3,838,050 Graph
Graph 778,500 721,050 414,383 9.05 129.30 -112.60 100 127.20 129.30 450 18450.00 50 71.05 72.80 50 34.00 72.80 11.32 1,168,814 564,650 1,246,450 Graph
Graph 5,187,550 3,968,800 1,791,642 9.18 100.90 -102.70 300 99.65 100.90 450 18500.00 150 93.50 95.20 250 42.80 93.50 11.26 2,751,317 1,054,850 4,068,900 Graph
Graph 2,332,100 1,986,850 976,969 9.29 77.00 -91.45 750 75.75 77.00 550 18550.00 100 120.40 122.55 50 56.10 122.60 11.70 1,170,494 206,400 745,750 Graph
Graph 13,058,500 6,952,200 2,861,891 9.30 56.50 -80.05 1,250 56.50 57.95 100 18600.00 150 150.55 154.15 700 66.45 150.55 11.64 2,488,715 -82,900 5,597,800 Graph
Graph 4,474,500 3,300,600 1,414,917 9.71 43.50 -65.50 50 42.70 43.50 350 18650.00 200 185.15 188.90 50 80.55 185.85 12.02 892,668 -332,050 583,850 Graph
Graph 9,743,000 5,712,700 2,554,021 9.84 31.50 -53.15 6,700 31.00 31.50 1,400 18700.00 100 223.25 224.00 50 92.70 224.00 12.43 1,050,710 -361,750 1,151,000 Graph
Graph 2,800,950 1,943,850 1,026,179 10.07 23.00 -40.95 50 22.05 23.00 1,650 18750.00 100 264.25 269.50 200 104.50 266.35 13.10 194,737 45,000 110,550 Graph
Graph 6,690,700 3,184,800 1,830,395 10.21 16.15 -30.90 2,600 16.00 16.15 1,600 18800.00 100 308.20 308.90 200 113.95 307.20 13.33 330,660 -43,750 478,600 Graph
Graph 3,125,200 2,207,650 849,332 10.54 12.00 -22.00 450 10.90 11.95 50 18850.00 100 353.10 358.85 50 125.55 355.25 14.47 47,465 57,250 91,700 Graph
Graph 4,833,600 2,497,500 1,205,994 10.68 8.30 -15.65 2,400 8.30 8.90 150 18900.00 100 400.35 405.00 50 131.00 400.85 15.10 55,661 3,400 183,700 Graph
Graph 2,722,350 1,827,000 664,667 11.08 6.35 -10.30 50 6.35 6.80 150 18950.00 300 424.70 476.85 300 134.85 447.15 15.72 6,220 18,150 27,700 Graph
Graph 6,432,300 2,941,900 1,135,384 11.66 5.30 -6.50 650 5.30 5.70 100 19000.00 200 497.00 500.00 700 141.85 498.55 17.27 30,861 94,550 286,000 Graph
Graph 2,566,200 1,438,700 466,159 12.17 4.35 -3.85 950 4.05 4.40 1,000 19050.00 450 521.95 571.60 2,550 144.20 547.05 18.21 1,597 10,400 17,850 Graph
Graph 4,143,900 2,083,450 727,994 12.76 3.75 -2.40 29,250 3.75 3.85 300 19100.00 2,300 594.35 600.10 100 141.65 594.45 18.84 2,815 13,150 35,300 Graph
Graph 1,137,500 412,400 281,031 13.27 3.15 -1.65 500 3.20 3.55 600 19150.00 150 643.95 654.05 500 148.85 643.05 19.68 214 2,750 4,550 Graph
Graph 6,942,850 5,163,750 849,422 14.17 3.20 -0.90 500 3.10 3.20 950 19200.00 300 692.40 699.25 100 146.60 695.00 21.31 1,053 3,550 27,500 Graph
Graph 879,000 403,950 178,195 14.55 2.60 -0.90 600 2.15 2.70 200 19250.00 1,300 717.75 770.30 2,000 138.80 740.80 21.36 39 50 2,500 Graph
Graph 3,428,150 -625,950 468,252 15.38 2.60 -0.60 50 2.40 2.55 50 19300.00 200 795.00 806.50 200 140.90 785.00 20.67 92 250 3,050 Graph
Graph 348,800 14,100 79,653 16.25 2.65 -0.15 150 2.00 2.65 850 19350.00 550 816.00 856.85 1,000 146.15 823.45 15.42 9 450 600 Graph
Graph 2,301,150 810,650 278,074 16.51 2.10 -0.40 1,600 2.10 2.30 250 19400.00 300 864.10 908.40 100 161.80 931.80 33.74 34 500 800 Graph
Graph 163,500 60,500 39,309 16.87 1.75 -0.65 1,800 1.75 2.35 100 19450.00 300 921.10 955.85 300 101.15 981.15 34.89 2 - 100 Graph
Graph 9,552,200 3,826,550 836,919 17.96 2.00 -0.45 7,350 1.90 2.00 1,400 19500.00 150 991.35 999.55 850 147.90 993.00 27.43 195 2,500 10,450 Graph
Graph 138,050 83,250 29,240 18.33 1.70 -0.55 1,850 1.50 1.70 800 19550.00 150 1,013.10 1,076.60 300 -1,354.50 1,024.85 20.33 3 150 150 Graph
Graph 1,803,350 -266,550 172,644 18.86 1.55 -0.65 850 1.50 1.70 600 19600.00 300 1,088.80 1,103.55 300 202.75 1,126.75 37.72 5 250 350 Graph
Graph 66,400 52,050 22,273 19.52 1.50 -0.50 1,800 1.30 1.70 450 19650.00 300 1,136.50 1,149.85 150 - - - - - - Graph
Graph 936,000 18,200 128,566 20.65 1.75 -0.15 50 1.55 1.70 1,000 19700.00 300 1,167.35 1,210.00 300 167.10 1,229.00 40.57 4 200 350 Graph
Graph 66,500 30,450 20,959 20.89 1.45 -0.25 600 1.45 1.70 50 19750.00 300 1,223.90 1,261.35 300 -1,320.60 1,243.60 32.85 6 250 250 Graph
Graph 1,663,450 1,210,050 138,360 21.96 1.65 - 2,400 1.50 1.65 38,850 19800.00 150 1,279.65 1,315.10 300 - 1,091.30 - - - 200 Graph
Graph 63,050 51,850 17,357 22.04 1.30 -0.25 1,200 1.25 1.40 1,800 19850.00 150 1,311.75 1,358.90 150 -1,287.20 1,370.40 42.17 29 1,450 1,450 Graph
Graph 523,100 375,700 76,548 22.85 1.35 -0.25 26,350 1.30 1.35 100 19900.00 150 1,374.55 1,408.95 150 - 1,170.10 - - - 100 Graph
Graph 62,500 45,450 14,586 23.23 1.20 -0.30 2,550 1.20 1.40 1,000 19950.00 150 1,418.70 1,471.35 150 - 1,281.45 - - - 100 Graph
Graph 4,401,150 1,613,500 403,800 24.25 1.35 -0.10 5,600 1.30 1.35 2,050 20000.00 200 1,487.50 1,509.85 500 148.70 1,493.65 37.92 1,017 4,300 11,050 Graph
Graph 113,000 105,800 10,267 24.60 1.20 -0.20 5,350 1.00 1.20 1,200 20050.00 1,800 1,510.60 1,578.85 1,800 - - - - - - Graph
Graph 661,650 504,850 38,305 24.78 1.00 -0.40 4,700 1.00 1.05 7,050 20100.00 1,800 1,559.40 1,624.40 1,800 - - - - - - Graph
Graph 38,650 26,300 2,341 25.44 1.00 -0.40 7,300 1.00 1.45 1,450 20150.00 1,800 1,609.70 1,674.50 1,800 - - - - - - Graph
Graph 580,350 323,850 29,632 26.64 1.20 -0.05 14,400 1.10 1.20 1,100 20200.00 1,800 1,659.70 1,724.75 1,800 - - - - - - Graph
Graph 44,250 34,750 3,004 26.62 0.95 -0.35 4,250 0.95 1.20 50 20250.00 1,800 1,709.65 1,776.75 3,600 - - - - - - Graph
Graph 1,019,250 655,900 55,533 27.71 1.10 -0.15 7,350 1.05 1.10 6,300 20300.00 350 1,757.35 1,815.40 350 - - - - - - Graph
Total 108,280,800 22,747,700 19,732,181 55,817,450 Total

Top

Note :

10% interest rate is applied while computing implied volatility.



Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.



  • highlighted  Highlighted options are in-the-money.